BOM:540073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	267.85	276.60	265.80	267.10	267.10	-0.13%	194,425
Jun 19, 2026	267.45	269.00	260.50	267.45	267.45	0.26%	86,293
Jun 18, 2026	264.95	267.65	264.05	266.75	266.75	0.76%	71,245
Jun 17, 2026	265.75	268.00	262.60	264.75	264.75	0.23%	48,771
Jun 16, 2026	265.55	268.55	263.35	264.15	264.15	0.06%	108,877
Jun 15, 2026	269.05	269.70	262.80	264.00	264.00	0.71%	316,193
Jun 12, 2026	255.20	263.60	253.25	262.15	262.15	4.30%	164,697
Jun 11, 2026	250.25	255.15	248.30	251.35	251.35	-0.89%	118,662
Jun 10, 2026	264.90	275.60	252.05	253.60	253.60	-4.03%	367,843
Jun 9, 2026	264.10	269.10	261.45	264.25	264.25	0.63%	151,494
Jun 8, 2026	259.05	266.65	256.10	262.60	262.60	0.56%	113,043
Jun 5, 2026	264.65	268.90	260.40	261.15	261.15	-0.85%	111,963
Jun 4, 2026	269.00	270.40	262.50	263.40	263.40	-2.66%	131,740
Jun 3, 2026	270.75	271.30	265.55	270.60	270.60	0.59%	53,269
Jun 2, 2026	261.90	272.45	259.60	269.00	269.00	2.73%	106,535
Jun 1, 2026	262.55	264.80	258.15	261.85	261.85	0.27%	129,689
May 29, 2026	269.20	276.05	260.00	261.15	261.15	-1.34%	130,110
May 27, 2026	266.85	266.85	262.25	264.70	264.70	-0.28%	85,172
May 26, 2026	269.30	273.90	264.20	265.45	265.45	-1.37%	140,489
May 25, 2026	269.05	271.85	268.00	269.15	269.15	0.45%	172,933
May 22, 2026	269.50	274.95	265.90	267.95	267.95	-0.26%	165,694
May 21, 2026	273.05	275.10	266.10	268.65	268.65	0.02%	244,717
May 20, 2026	269.70	286.90	266.65	268.60	268.60	2.56%	1,562,234
May 19, 2026	256.50	268.70	256.50	261.90	261.90	2.65%	244,415
May 18, 2026	250.05	258.10	243.75	255.15	255.15	0.83%	135,535
May 15, 2026	260.60	263.70	252.50	253.05	253.05	-2.86%	94,182
May 14, 2026	269.00	269.50	259.10	260.50	260.50	-2.47%	116,765
May 13, 2026	270.80	273.15	265.35	267.10	267.10	-1.35%	38,643
May 12, 2026	281.10	283.95	270.00	270.75	270.75	-4.88%	63,055
May 11, 2026	286.05	292.75	280.80	284.65	284.65	-1.64%	137,396
May 8, 2026	293.00	295.00	288.90	289.40	289.40	-0.82%	53,302
May 7, 2026	289.25	294.65	287.95	291.80	291.80	1.87%	81,211
May 6, 2026	281.75	288.90	274.75	286.45	286.45	2.98%	199,767
May 5, 2026	279.65	286.00	276.25	278.15	278.15	-0.30%	80,346
May 4, 2026	274.40	280.60	274.40	279.00	279.00	0.09%	60,397
Apr 30, 2026	280.35	281.55	273.00	278.75	278.75	-0.20%	88,856
Apr 29, 2026	281.50	284.75	278.00	279.30	279.30	0.04%	30,808
Apr 28, 2026	284.55	284.55	277.55	279.20	279.20	-0.96%	29,908
Apr 27, 2026	279.55	283.25	274.85	281.90	281.90	2.21%	119,773
Apr 24, 2026	285.00	286.55	273.30	275.80	275.80	-2.60%	59,397
Apr 23, 2026	291.65	291.90	281.35	283.15	283.15	-2.98%	62,340
Apr 22, 2026	294.40	294.40	288.85	291.85	291.85	-0.29%	39,830
Apr 21, 2026	293.90	297.70	291.05	292.70	292.70	0.21%	47,425
Apr 20, 2026	297.05	297.10	290.30	292.10	292.10	-1.63%	92,348
Apr 17, 2026	302.60	302.85	296.05	296.95	296.95	-0.37%	49,945
Apr 16, 2026	297.05	309.00	295.90	298.05	298.05	1.50%	243,661
Apr 15, 2026	290.00	294.65	287.95	293.65	293.65	4.02%	79,907
Apr 13, 2026	280.10	284.85	276.15	282.30	282.30	-2.15%	179,601
Apr 10, 2026	291.10	296.65	287.00	288.50	288.50	0.45%	229,897
Apr 9, 2026	293.10	304.90	283.50	287.20	287.20	-3.88%	500,189